Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hon Hai Precision Industry Ltd (OP: HNHAF )

3.256 UNCHANGED
Last Price Updated: 1:10 PM EDT, Oct 11, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2021 4.503 4.503 4.350 10,000 -0.15(-3.41%)
Mar 30, 2021 4.451 4.451 4.503 16,400 +0.05(+1.17%)
Mar 29, 2021 4.418 4.418 4.451 80,000 +0.03(+0.74%)
Mar 26, 2021 4.423 4.423 4.418 26,800 -0.00(-0.10%)
Mar 25, 2021 4.528 4.528 4.423 4,600 -0.11(-2.33%)
Mar 24, 2021 4.641 4.641 4.528 20,800 -0.11(-2.43%)
Mar 23, 2021 4.327 4.327 4.641 35,600 +0.31(+7.26%)
Mar 22, 2021 4.395 4.395 4.327 20,800 -0.07(-1.54%)
Mar 19, 2021 4.496 4.496 4.395 1,800 -0.10(-2.25%)
Mar 18, 2021 4.331 4.331 4.496 14,000 +0.17(+3.81%)
Mar 17, 2021 4.270 4.270 4.331 43,800 +0.06(+1.43%)
Mar 16, 2021 4.217 4.217 4.270 20,600 +0.05(+1.25%)
Mar 15, 2021 4.136 4.136 4.217 8,800 +0.08(+1.95%)
Mar 12, 2021 4.094 4.094 4.136 21,800 +0.04(+1.04%)
Mar 11, 2021 4.062 4.062 4.094 10,200 +0.03(+0.79%)
Mar 10, 2021 3.963 3.963 4.062 14,800 +0.10(+2.51%)
Mar 09, 2021 4.105 4.105 3.963 16,750 -0.14(-3.48%)
Mar 08, 2021 4.024 4.024 4.105 16,000 +0.08(+2.02%)
Mar 05, 2021 4.102 4.102 4.024 8,800 -0.08(-1.91%)
Mar 04, 2021 4.006 4.006 4.102 22,200 +0.10(+2.39%)
Mar 03, 2021 4.059 4.059 4.006 46,600 -0.05(-1.31%)
Mar 02, 2021 4.067 4.067 4.059 31,100 -0.01(-0.18%)
Feb 26, 2021 4.067 4.067 4.067 0 -0.02(-0.44%)
Feb 25, 2021 3.957 3.957 4.085 28,200 +0.13(+3.23%)
Feb 24, 2021 3.869 3.869 3.957 46,024 +0.09(+2.28%)
Feb 23, 2021 3.932 3.932 3.869 20,000 -0.06(-1.62%)
Feb 22, 2021 3.950 3.950 3.932 25,400 -0.02(-0.45%)
Feb 19, 2021 4.038 4.038 3.950 2,000 -0.09(-2.18%)
Feb 18, 2021 4.048 4.048 4.038 4,600 -0.01(-0.26%)
Feb 17, 2021 4.063 4.063 4.048 103,942 -0.01(-0.35%)
Feb 05, 2021 4.063 4.063 4.063 0 +0.02(+0.44%)
Feb 04, 2021 4.169 4.169 4.045 96,000 -0.12(-2.97%)
Feb 03, 2021 4.063 4.063 4.169 25,000 +0.11(+2.61%)
Feb 02, 2021 3.921 3.921 4.063 21,000 +0.14(+3.60%)
Feb 01, 2021 4.197 4.197 3.921 32,600 -0.28(-6.56%)
Jan 29, 2021 4.239 4.239 4.197 9,430 -0.04(-1.01%)
Jan 28, 2021 4.373 4.373 4.239 13,000 -0.13(-3.06%)
Jan 27, 2021 4.320 4.320 4.373 5,000 +0.05(+1.22%)
Jan 26, 2021 4.302 4.302 4.320 21,400 +0.02(+0.41%)
Jan 25, 2021 4.144 4.144 4.302 11,000 +0.16(+3.83%)
Jan 22, 2021 4.109 4.109 4.144 22,800 +0.04(+0.86%)
Jan 20, 2021 4.109 4.109 4.109 0 +0.04(+0.87%)
Jan 19, 2021 4.158 4.158 4.073 40,800 -0.09(-2.05%)
Jan 15, 2021 3.844 3.844 4.158 15,600 +0.31(+8.18%)
Jan 14, 2021 3.703 3.703 3.844 26,400 +0.14(+3.81%)
Jan 13, 2021 3.756 3.756 3.703 22,000 -0.05(-1.41%)
Jan 12, 2021 3.809 3.809 3.756 24,200 -0.05(-1.39%)
Jan 11, 2021 3.844 3.844 3.809 6,000 -0.04(-0.92%)
Jan 08, 2021 3.809 3.809 3.844 24,400 +0.04(+0.93%)
Jan 07, 2021 3.784 3.784 3.809 14,000 +0.02(+0.64%)
Jan 06, 2021 3.640 3.640 3.784 34,400 +0.14(+3.98%)
Jan 05, 2021 3.282 3.282 3.640 19,500 +0.36(+10.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.